Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
9.75
-0.20 (-2.01%)
Jul 21, 2026, 4:00 PM EDT - Market closed
CVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9.90 | 9.97 | 9.75 | 9.75 | 9.75 | -2.01% | 961 |
| Jul 20, 2026 | 10.18 | 10.18 | 9.95 | 9.95 | 9.95 | -1.49% | 2,461 |
| Jul 17, 2026 | 9.60 | 10.27 | 9.60 | 10.10 | 10.10 | 2.80% | 3,624 |
| Jul 16, 2026 | 10.26 | 10.26 | 9.59 | 9.83 | 9.82 | -2.72% | 4,384 |
| Jul 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | 954 |
| Jul 14, 2026 | 9.90 | 10.40 | 9.85 | 9.85 | 9.85 | -1.01% | 3,974 |
| Jul 13, 2026 | 10.25 | 10.25 | 9.95 | 9.95 | 9.95 | -4.33% | 2,685 |
| Jul 10, 2026 | 9.98 | 10.40 | 9.80 | 10.40 | 10.40 | 4.52% | 1,293 |
| Jul 9, 2026 | 10.00 | 10.00 | 9.80 | 9.95 | 9.95 | -2.83% | 5,078 |
| Jul 8, 2026 | 10.18 | 10.24 | 10.02 | 10.24 | 10.24 | -0.58% | 1,966 |
| Jul 7, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 789 |
| Jul 6, 2026 | 10.20 | 10.20 | 10.03 | 10.20 | 10.20 | -1.23% | 727 |
| Jul 2, 2026 | 10.35 | 10.40 | 10.25 | 10.33 | 10.33 | -0.22% | 1,807 |
| Jul 1, 2026 | 10.30 | 10.38 | 10.30 | 10.35 | 10.35 | -0.53% | 1,279 |
| Jun 30, 2026 | 10.31 | 10.41 | 10.31 | 10.41 | 10.41 | 0.92% | 588 |
| Jun 29, 2026 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.31% | 1,342 |
| Jun 25, 2026 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | 2.53% | 2,816 |
| Jun 24, 2026 | 10.86 | 10.86 | 10.03 | 10.03 | 10.03 | -6.81% | 3,171 |
| Jun 23, 2026 | 10.54 | 10.76 | 10.54 | 10.76 | 10.76 | -1.58% | 578 |
| Jun 22, 2026 | 10.50 | 10.97 | 10.50 | 10.93 | 10.93 | -1.71% | 1,071 |
| Jun 18, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 4.66% | 587 |
| Jun 17, 2026 | 10.80 | 10.80 | 10.52 | 10.63 | 10.63 | 2.76% | 3,449 |
| Jun 16, 2026 | 9.75 | 10.70 | 9.75 | 10.34 | 10.34 | 1.37% | 5,386 |
| Jun 15, 2026 | 10.20 | 10.38 | 9.99 | 10.20 | 10.20 | 0.10% | 8,748 |
| Jun 12, 2026 | 10.25 | 10.25 | 10.15 | 10.19 | 10.19 | 1.90% | 3,708 |
| Jun 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.33% | 747 |
| Jun 10, 2026 | 9.88 | 10.52 | 9.88 | 10.14 | 10.14 | 6.57% | 2,826 |
| Jun 9, 2026 | 10.00 | 10.05 | 9.50 | 9.51 | 9.51 | -8.12% | 3,732 |
| Jun 8, 2026 | 10.01 | 10.70 | 10.01 | 10.35 | 10.35 | 1.51% | 4,077 |
| Jun 5, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -1.58% | 1,946 |
| Jun 4, 2026 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | 1.07% | 1,461 |
| Jun 2, 2026 | 10.01 | 10.53 | 10.00 | 10.25 | 10.25 | 5.13% | 9,103 |
| Jun 1, 2026 | 9.74 | 9.75 | 9.56 | 9.75 | 9.75 | 1.30% | 6,406 |
| May 29, 2026 | 9.80 | 9.80 | 9.25 | 9.63 | 9.63 | -3.75% | 4,468 |
| May 28, 2026 | 9.55 | 10.00 | 9.47 | 10.00 | 10.00 | 5.26% | 8,872 |
| May 27, 2026 | 9.50 | 9.57 | 9.50 | 9.50 | 9.50 | - | 5,075 |
| May 26, 2026 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | -2.56% | 4,901 |
| May 22, 2026 | 9.75 | 9.76 | 9.40 | 9.75 | 9.75 | 1.56% | 16,243 |
| May 21, 2026 | 9.77 | 9.77 | 9.52 | 9.60 | 9.60 | -3.90% | 5,659 |
| May 20, 2026 | 9.75 | 9.99 | 9.52 | 9.99 | 9.99 | 2.46% | 4,119 |
| May 19, 2026 | 9.86 | 9.86 | 9.52 | 9.75 | 9.75 | 2.42% | 6,118 |
| May 18, 2026 | 9.35 | 9.82 | 9.35 | 9.52 | 9.52 | -3.07% | 2,126 |
| May 15, 2026 | 9.76 | 10.00 | 9.25 | 9.82 | 9.82 | -0.59% | 6,963 |
| May 14, 2026 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | 0.30% | 880 |
| May 13, 2026 | 10.10 | 10.10 | 9.70 | 9.85 | 9.85 | -2.48% | 2,753 |
| May 12, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 1.00% | 1,514 |
| May 11, 2026 | 10.80 | 11.00 | 9.77 | 10.00 | 10.00 | -12.28% | 34,101 |
| May 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.57% | 2,062 |
| May 7, 2026 | 11.91 | 11.91 | 10.76 | 10.90 | 10.90 | 1.32% | 4,705 |
| May 6, 2026 | 11.66 | 11.66 | 10.76 | 10.76 | 10.76 | 2.09% | 6,939 |